Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 29.91 | 30.01 | 29.87 | 29.90 | 12,287 | +0.02(+0.06%) |
Dec 28, 2023 | 29.89 | 29.98 | 29.75 | 29.88 | 14,056 | -0.02(-0.07%) |
Dec 27, 2023 | 29.77 | 29.90 | 29.77 | 29.90 | 30,323 | +0.00(+0.00%) |
Dec 26, 2023 | 29.88 | 29.90 | 29.67 | 29.90 | 7,910 | +0.25(+0.84%) |
Dec 22, 2023 | 29.68 | 29.70 | 29.59 | 29.65 | 10,552 | +0.08(+0.27%) |
Dec 21, 2023 | 29.47 | 29.57 | 29.44 | 29.57 | 14,003 | +0.25(+0.85%) |
Dec 20, 2023 | 29.47 | 29.57 | 29.32 | 29.32 | 13,507 | -0.17(-0.58%) |
Dec 19, 2023 | 29.44 | 29.50 | 29.40 | 29.49 | 24,726 | +0.20(+0.68%) |
Dec 18, 2023 | 29.23 | 29.29 | 29.19 | 29.29 | 8,604 | +0.35(+1.21%) |
Dec 15, 2023 | 28.93 | 28.99 | 28.87 | 28.94 | 53,285 | -0.30(-1.03%) |
Dec 14, 2023 | 29.25 | 29.37 | 29.17 | 29.24 | 16,887 | -0.39(-1.32%) |
Dec 13, 2023 | 29.23 | 29.63 | 29.17 | 29.63 | 17,301 | +0.48(+1.65%) |
Dec 12, 2023 | 29.05 | 29.15 | 29.03 | 29.15 | 36,558 | +0.51(+1.80%) |
Dec 11, 2023 | 28.46 | 28.65 | 28.33 | 28.64 | 27,977 | +0.14(+0.50%) |
Dec 08, 2023 | 28.35 | 28.55 | 28.35 | 28.49 | 11,858 | +0.06(+0.22%) |
Dec 07, 2023 | 28.42 | 28.48 | 28.31 | 28.43 | 11,385 | +0.15(+0.53%) |
Dec 06, 2023 | 28.48 | 28.50 | 28.28 | 28.28 | 13,700 | +0.00(+0.00%) |
Dec 05, 2023 | 28.23 | 28.35 | 28.12 | 28.28 | 37,639 | +0.03(+0.11%) |
Dec 04, 2023 | 28.25 | 28.30 | 28.12 | 28.25 | 14,378 | +0.10(+0.36%) |
Dec 01, 2023 | 28.02 | 28.23 | 28.02 | 28.15 | 7,136 | +0.18(+0.64%) |
Nov 30, 2023 | 28.02 | 28.09 | 27.90 | 27.97 | 11,301 | -0.30(-1.06%) |
Nov 29, 2023 | 28.29 | 28.38 | 28.27 | 28.27 | 12,739 | -0.11(-0.37%) |
Nov 28, 2023 | 28.32 | 28.46 | 28.23 | 28.38 | 14,380 | +0.20(+0.69%) |
Nov 27, 2023 | 28.27 | 28.28 | 28.15 | 28.18 | 13,378 | +0.17(+0.61%) |
Nov 24, 2023 | 27.96 | 28.04 | 27.96 | 28.01 | 4,129 | +0.29(+1.05%) |
Nov 22, 2023 | 27.75 | 27.76 | 27.70 | 27.72 | 14,355 | +0.40(+1.46%) |
Nov 21, 2023 | 27.41 | 27.41 | 27.28 | 27.32 | 12,288 | +0.32(+1.19%) |
Nov 20, 2023 | 27.04 | 27.07 | 26.96 | 27.00 | 7,831 | -0.12(-0.44%) |
Nov 17, 2023 | 27.07 | 27.14 | 27.00 | 27.12 | 10,278 | +0.06(+0.22%) |
Nov 16, 2023 | 26.94 | 27.12 | 26.94 | 27.06 | 17,368 | +0.12(+0.45%) |
Nov 15, 2023 | 26.96 | 27.01 | 26.89 | 26.94 | 31,046 | -0.32(-1.17%) |
Nov 14, 2023 | 26.85 | 27.28 | 26.79 | 27.26 | 87,371 | +1.05(+4.01%) |
Nov 13, 2023 | 26.16 | 26.34 | 26.11 | 26.21 | 400,745 | -0.22(-0.83%) |
Nov 10, 2023 | 26.44 | 26.44 | 26.24 | 26.43 | 340,960 | +0.04(+0.15%) |
Nov 09, 2023 | 26.47 | 26.51 | 26.26 | 26.39 | 11,390 | +0.00(+0.00%) |
Nov 08, 2023 | 26.23 | 26.43 | 26.23 | 26.39 | 35,768 | +0.18(+0.69%) |
Nov 07, 2023 | 26.24 | 26.27 | 26.15 | 26.21 | 108,799 | -0.07(-0.29%) |
Nov 06, 2023 | 26.27 | 26.34 | 26.20 | 26.29 | 190,063 | -0.11(-0.44%) |
Nov 03, 2023 | 26.41 | 26.48 | 26.32 | 26.40 | 16,841 | -0.11(-0.41%) |
Nov 02, 2023 | 26.46 | 26.56 | 26.43 | 26.51 | 22,563 | +0.14(+0.51%) |
Nov 01, 2023 | 26.16 | 26.38 | 26.16 | 26.38 | 18,969 | +0.16(+0.63%) |
Oct 31, 2023 | 26.30 | 26.31 | 26.14 | 26.21 | 24,151 | +0.09(+0.34%) |
Oct 30, 2023 | 25.97 | 26.12 | 25.93 | 26.12 | 31,159 | +0.55(+2.15%) |
Oct 27, 2023 | 25.74 | 25.78 | 25.53 | 25.57 | 24,878 | +0.04(+0.16%) |
Oct 26, 2023 | 25.42 | 25.62 | 25.42 | 25.53 | 113,391 | -0.67(-2.56%) |
Oct 25, 2023 | 26.22 | 26.34 | 26.11 | 26.20 | 208,207 | +0.31(+1.20%) |
Oct 24, 2023 | 25.77 | 25.89 | 25.77 | 25.89 | 42,872 | +0.02(+0.08%) |
Oct 23, 2023 | 25.80 | 26.03 | 25.79 | 25.87 | 63,353 | +0.13(+0.51%) |
Oct 20, 2023 | 25.82 | 25.84 | 25.73 | 25.74 | 12,662 | +0.20(+0.78%) |
Oct 19, 2023 | 25.76 | 25.76 | 25.54 | 25.54 | 18,410 | -0.01(-0.04%) |
Oct 18, 2023 | 25.73 | 25.81 | 25.55 | 25.55 | 28,560 | -0.24(-0.93%) |
Oct 17, 2023 | 25.66 | 25.84 | 25.65 | 25.79 | 23,141 | +0.14(+0.55%) |
Oct 16, 2023 | 25.53 | 25.67 | 25.50 | 25.65 | 21,508 | -0.05(-0.19%) |
Oct 13, 2023 | 25.75 | 25.79 | 25.58 | 25.70 | 29,883 | +0.00(+0.00%) |
Oct 12, 2023 | 25.79 | 25.82 | 25.68 | 25.70 | 10,602 | -0.52(-1.98%) |
Oct 11, 2023 | 26.19 | 26.25 | 26.09 | 26.22 | 23,282 | +0.34(+1.31%) |
Oct 10, 2023 | 25.74 | 25.95 | 25.74 | 25.88 | 28,248 | +0.17(+0.66%) |
Oct 09, 2023 | 25.63 | 25.76 | 25.57 | 25.71 | 19,387 | -0.37(-1.42%) |
Oct 06, 2023 | 25.52 | 26.10 | 25.52 | 26.08 | 37,533 | +0.41(+1.60%) |
Oct 05, 2023 | 25.71 | 25.71 | 25.48 | 25.67 | 96,203 | +0.34(+1.34%) |
Oct 04, 2023 | 25.34 | 25.35 | 25.20 | 25.33 | 114,126 | -0.05(-0.20%) |
Oct 03, 2023 | 25.45 | 25.49 | 25.30 | 25.38 | 51,830 | -0.19(-0.74%) |